window.pageData = {"stock":{"_id":636,"stockCode":"000636","exchange":"sz","market":"a","stockType":"company","followedNum":1042,"ipoDate":"1996-11-28T16:00:00.000Z","areaCode":"cn","blackenedNum":24,"provinceCode":19,"fsTableType":"non_financial","tickerId":636,"memoNum":25,"establishDate":"1994-03-22T16:00:00.000Z","listingStatus":"normally_listed","currency":"CNY","name":"风华高科","mutualMarkets":["ha"],"convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"fhgk","marginTradingAndSecuritiesLendingFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"广东省国有资产监督管理委员会","blockDealDate":"2026-07-01T16:00:00.000Z","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-27T16:00:00.000Z"],"lastExpectedDate":"2026-08-27T16:00:00.000Z","lastUpdated":"2026-07-11T19:14:23.140Z"}],"province":{"shortName":"广东"},"earliestMutualMarketDate":"2017-03-16T16:00:00.000Z","industry":{"_id":2010000270203,"stockCode":"270203","name":"被动元件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":270203,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":73.49991998634836},"pb":{"mcw":7.1311642383151925},"ps_ttm":{"mcw":10.346178240867992},"dyr":{"mcw":0.005129922885988585}},"staticDividendYieldRatio":0.005130706754509877},"industryGroup":{"cni":[{"_id":2000000000008,"stockCode":"C08","exchange":"sz","stockType":"industry","source":"cni","tickerId":8,"name":"信息技术"},{"_id":2000000000802,"stockCode":"C0802","exchange":"sz","stockType":"industry","source":"cni","tickerId":802,"name":"技术硬件与设备"},{"_id":2000000080203,"stockCode":"C080203","exchange":"sz","stockType":"industry","source":"cni","tickerId":80203,"name":"电子元器件"}],"sw":[{"_id":2010000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw","tickerId":270000,"source":"sw"},{"_id":2010000270200,"stockCode":"270200","name":"元件","stockType":"industry","exchange":"sw","tickerId":270200,"source":"sw"},{"_id":2010000270203,"stockCode":"270203","name":"被动元件","stockType":"industry","exchange":"sw","tickerId":270203,"source":"sw"}],"sw_2021":[{"_id":2020000270000,"stockCode":"270000","name":"电子","stockType":"industry","exchange":"sw_2021","tickerId":270000,"source":"sw_2021"},{"_id":2020000270200,"stockCode":"270200","name":"元件","stockType":"industry","exchange":"sw_2021","tickerId":270200,"source":"sw_2021"},{"_id":2020000270203,"stockCode":"270203","name":"被动元件","stockType":"industry","exchange":"sw_2021","tickerId":270203,"source":"sw_2021"}]},"belongedIndices":[{"_id":1000000399316,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399316","tickerId":399316,"source":"cni","name":"巨潮小盘","weighting":0.0079},{"_id":1000000000852,"stockCode":"000852","stockType":"index","exchange":"sh","source":"csi","areaCode":"cn","tickerId":852,"name":"中证1000","weighting":0.006122},{"_id":1000001730318,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30318","tickerId":1730318,"source":"csi","name":"科技传媒通信150","weighting":0.00522},{"_id":1000000399001,"stockCode":"399001","stockType":"index","exchange":"sz","source":"cni","areaCode":"cn","tickerId":399001,"name":"深证成指","weighting":0.0032},{"_id":1000000000955,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"000955","tickerId":955,"source":"csi","name":"中证国企","weighting":0.00305},{"_id":1000000930820,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930820","tickerId":930820,"source":"csi","name":"CS高端制","weighting":0.00261},{"_id":1000000399311,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399311","tickerId":399311,"source":"cni","name":"国证1000","weighting":0.0015},{"_id":1000000000985,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000985","tickerId":985,"source":"csi","name":"中证全指","weighting":0.00109},{"_id":1000000930903,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930903","tickerId":930903,"source":"csi","name":"中证A股","weighting":0.00109}],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.fhcomp.com","companyName":"广东风华高新科技股份有限公司"},"periodList":[],"performanceForecasts":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-10T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润为27000万元-30000万元，与上年同期相比增长61.84%-79.82%。","maxProfit":300000000,"maxProfitChangeRatio":0.7982,"minProfit":270000000,"minProfitChangeRatio":0.6184,"performanceType":"sharply_increase","reason":"（一）报告期，得益于电子元器件行业景气度持续上行，公司MLCC、片式电阻器、电感器等主营产品市场需求持续增长，公司集中资源聚焦高端转型和新兴市场开拓，主营产品销量及单价同比上升。（二）2026年，公司持续推进极致降本、高效创新、新兴市场开拓、全面质量管理等专项工作，有效降低原材料价格上涨、汇率波动等不利因素的影响，企业发展韧性和核心竞争力持续增强。公司报告期归属于上市公司股东的净利润和扣除非经常性损益后的净利润同比大幅增长。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":636,"type":"tr_dri","cagr_p_r_fs":0.12629019886035664,"cagr_p_r_fys":2.6918151817688125,"cagr_p_r_y1":3.3998736167037222,"cagr_p_r_y10":0.21765249386868235,"cagr_p_r_y3":0.5860940561365671,"cagr_p_r_y5":0.1331826965720624,"p_r_fs":32.85060136963352,"cagr_p_r_d30":0.004894685825050704,"cagr_p_r_d60":1.1118324370764685,"cagr_p_r_d90":2.0111598777152437,"last_data_date":"2026-07-09T16:00:00.000Z","period_date":"1996-11-28T16:00:00.000Z","cagr_p_r_y20":0.1561124579229285,"cagr_p_r_d14":-0.2343598578446332,"cagr_p_r_d7":-0.04945830841062315},"shnc":{"stockId":636,"type":"shnc","shnc_rld":"2026-04-29T16:00:00.000Z","shnc_rln":136394,"shnc_d30":-0.10955443120613677,"shnc_d60":-0.17603634298693924,"shnc_d90":0.5342752367882292,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":153175,"shnc_q1":0.5199853136721774,"shnc_q2":0.6559101424834057,"shnc_q3":0.6258717134941779,"shnc_y1":0.41304325304325307,"shnc_y2":0.39462167689161554},"ple":{"stockId":636,"type":"ple","pc":1,"ps":78534000,"ps_mc":4712825340,"ps_sc_r":0.0679,"ps_shbt10sh_r":0.17108894215158532,"last_data_date":"2026-07-09T16:00:00.000Z"},"mtasl":{"stockId":636,"type":"mtasl","last_data_date":"2026-07-08T16:00:00.000Z","spc":0.0634,"mtaslb":3237663936,"mtaslb_mc_r":0.0433508124199383,"mtaslb_fbc":-116775057,"mtaslb_fb":3218175775,"mtaslb_smc":34100,"mtaslb_sb":19488161,"fb_mc_rc_d1":-0.0015635636345842792,"fb_mc_rc_d5":-0.004212551862261053,"fb_mc_rc_d20":-0.0005519784702601987,"fb_mc_rc_d60":0.03678278568981802,"fb_mc_rc_d120":0.045449631746840254,"sb_mc_rc_d1":-0.000004146432404573974,"sb_mc_rc_d5":0.00001935028504156716,"sb_mc_rc_d20":-0.000009564182201465895,"sb_mc_rc_d60":-0.00010056800382721212,"sb_mc_rc_d120":-0.00015678926507803058,"npa_o_f_d1":-116775057,"npa_o_f_d120":2402824761,"npa_o_f_d20":-6583276,"npa_o_f_d5":-306677063,"npa_o_f_d60":2107690023,"fb_mc_rc_d240":0.04167415134167227,"npa_o_f_d240":2349627531},"mm_ha":{"stockId":636,"type":"mm_ha","mm_sh":35547019,"mm_sha":2567916653,"mm_sh_cap_r":0.030723090915777875,"spc":-0.1,"mm_shc_v_r":0.37240036482228733,"mm_sh_nba_d1":126951630.70025703,"mm_sh_nba_d5":126951630.70025703,"mm_sh_nba_d20":126951630.70025703,"mm_sh_nba_d60":126951630.70025703,"mm_sh_nba_d120":190824777.69475055,"mm_sh_nba_d240":88176298.62440366,"mm_sh_cap_rc_d1":0.0069873999044596895,"mm_sh_cap_rc_d5":0.0069873999044596895,"mm_sh_cap_rc_d20":0.0069873999044596895,"mm_sh_cap_rc_d60":0.0069873999044596895,"mm_sh_cap_rc_d120":0.011009852678337309,"mm_sh_nbv_d1":8084514,"mm_sh_nbv_d5":8084514,"mm_sh_nbv_d20":8084514,"mm_sh_nbv_d60":8084514,"mm_sh_nbv_d120":12738545,"mm_sh_nbv_d240":5653929,"mm_sh_nbp_d1":2961095.293621801,"mm_sh_nbp_d5":-1515554.2897409135,"mm_sh_nbp_d20":-1515554.2897409135,"mm_sh_nbp_d60":-1515554.2897409135,"mm_sh_nbp_d120":6311268.477677498,"mm_sh_nbp_d240":1900329.4357747326,"mm_sh_nbpr_d1":0.023324594393066,"mm_sh_nbpr_d5":-0.028155614292188155,"mm_sh_nbpr_d20":-0.028155614292188155,"mm_sh_nbpr_d60":-0.028155614292188155,"mm_sh_nbpr_d120":0.20066457152339046,"mm_sh_nbpr_d240":0.22248908845735865,"mm_sh_cap_rc_d240":0.0048866589821505504,"last_data_date":"2026-06-29T16:00:00.000Z","mm_shc_v_r_d120":0.007271195000409541,"mm_shc_v_r_d20":0.018620018241114367,"mm_shc_v_r_d240":0.0015713735156568783,"mm_shc_v_r_d5":0.07448007296445747,"mm_shc_v_r_d60":0.006206672747038122,"mm_sh_cap_rc_q1":0.003875824705326089,"mm_sh_cap_rc_q2":0.016018028511346746,"mm_sh_cap_rc_q3":0.015266649817592256,"mm_sh_cap_rc_q4":0.022254050325969034,"mm_sh_nba_q1":323951611.2,"mm_sh_nba_q2":593969847.3484719,"mm_sh_nba_q3":579649291.3281322,"mm_sh_nba_q4":706600922.0283892,"mm_sh_nbv_q1":4484380,"mm_sh_nbv_q2":18533069,"mm_sh_nbv_q3":17663714,"mm_sh_nbv_q4":25748228}},"priceMetrics":{"pe_ttm":225.94219429104865,"d_pe_ttm":231.57543737780063,"pb":5.613774404701779,"pb_wo_gw":5.613774404701779,"dyr":0.0016526737300237692,"mc":69432362792.11,"mc_om":69432362792.11,"sp":60.01,"spc":-0.0689,"ta":6618035708,"to_r":0.09029517384613285,"cmc":69432356791,"ecmc":48883213624.63,"ecmc_psh":358397,"shn":136394},"differentMarketStocks":[],"staticDividendYieldRatio":0.0016526737285835187},"shareholdersEquityChangeData":[{"_id":"6a345672bca4dd71e7a51510","stockId":636,"source":"cn_info","shareholderName":"国投招商投资管理有限公司-先进制造产业投资基金二期(有限合伙)","declarationDate":"2026-05-20T16:00:00.000Z","date":"2026-05-18T16:00:00.000Z","changeQuantity":-6682000,"sharesChangeRatio":0.00578,"sharesHeldAfterChange":0.05,"quantityHeldAfterChange":57850631,"stock":{"_id":636,"stockCode":"000636","exchange":"sz","market":"a","stockType":"company","followedNum":1042,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","tickerId":636,"memoNum":25,"currency":"CNY","name":"风华高科","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6a29c2a882b6b54de1aea311","stockId":636,"source":"cn_info","shareholderName":"国投招商投资管理有限公司-先进制造产业投资基金二期(有限合伙)","declarationDate":"2026-05-12T16:00:00.000Z","date":"2026-05-10T16:00:00.000Z","changeQuantity":-14001400,"sharesChangeRatio":0.0121,"sharesHeldAfterChange":0.0558,"quantityHeldAfterChange":64532631,"stock":{"_id":636,"stockCode":"000636","exchange":"sz","market":"a","stockType":"company","followedNum":1042,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","tickerId":636,"memoNum":25,"currency":"CNY","name":"风华高科","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69a88fc45afe0a1b28a67c11","stockId":636,"source":"cn_info","shareholderName":"广东恒嘉合投资合伙企业(有限合伙)","declarationDate":"2026-02-08T16:00:00.000Z","date":"2026-02-04T16:00:00.000Z","changeQuantity":-3264939,"sharesChangeRatio":0.00282,"sharesHeldAfterChange":0.0198,"quantityHeldAfterChange":22913071,"stock":{"_id":636,"stockCode":"000636","exchange":"sz","market":"a","stockType":"company","followedNum":1042,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","tickerId":636,"memoNum":25,"currency":"CNY","name":"风华高科","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69a88fc45afe0a1b28a67c12","stockId":636,"source":"cn_info","shareholderName":"广东恒聚达企业管理合伙企业(有限合伙)","declarationDate":"2026-02-08T16:00:00.000Z","date":"2026-02-04T16:00:00.000Z","changeQuantity":-596400,"sharesChangeRatio":0.00052,"sharesHeldAfterChange":0.00944,"quantityHeldAfterChange":10921924,"stock":{"_id":636,"stockCode":"000636","exchange":"sz","market":"a","stockType":"company","followedNum":1042,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","tickerId":636,"memoNum":25,"currency":"CNY","name":"风华高科","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"69a88fc45afe0a1b28a67c13","stockId":636,"source":"cn_info","shareholderName":"广东恒阔投资有限公司","declarationDate":"2026-02-08T16:00:00.000Z","date":"2026-02-04T16:00:00.000Z","changeQuantity":-2162371,"sharesChangeRatio":0.00187,"sharesHeldAfterChange":0.02076,"quantityHeldAfterChange":24015639,"stock":{"_id":636,"stockCode":"000636","exchange":"sz","market":"a","stockType":"company","followedNum":1042,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","tickerId":636,"memoNum":25,"currency":"CNY","name":"风华高科","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f988b9bea94b6177b35e","stockId":636,"source":"cn_info","shareholderName":"广东省广晟控股集团有限公司","declarationDate":"2024-08-19T16:00:00.000Z","date":"2024-08-18T16:00:00.000Z","changeQuantity":1388300,"sharesChangeRatio":0.0012,"priceLimit":"12.22","sharesHeldAfterChange":0.2359,"quantityHeldAfterChange":272894617,"priceFloor":12.22,"priceCeiling":12.22,"averagePrice":12.22,"stock":{"_id":636,"stockCode":"000636","exchange":"sz","market":"a","stockType":"company","followedNum":1042,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","tickerId":636,"memoNum":25,"currency":"CNY","name":"风华高科","mutualMarkets":["ha"],"isFollowed":false}},{"_id":"6865f988b9bea94b6177b35d","stockId":636,"source":"cn_info","shareholderName":"广东省广晟控股集团有限公司","declarationDate":"2024-05-30T16:00:00.000Z","date":"2024-05-29T16:00:00.000Z","changeQuantity":3195200,"sharesChangeRatio":0.00276,"priceLimit":"12.19","sharesHeldAfterChange":0.2347,"quantityHeldAfterChange":271506317,"priceFloor":12.19,"priceCeiling":12.19,"averagePrice":12.19,"stock":{"_id":636,"stockCode":"000636","exchange":"sz","market":"a","stockType":"company","followedNum":1042,"areaCode":"cn","blackenedNum":24,"fsTableType":"non_financial","tickerId":636,"memoNum":25,"currency":"CNY","name":"风华高科","mutualMarkets":["ha"],"isFollowed":false}}],"priceMetricsList":[{"stockId":636,"date":"2026-07-09T16:00:00.000Z","sp":60.01},{"stockId":636,"date":"2026-07-08T16:00:00.000Z","sp":64.55},{"stockId":636,"date":"2026-07-07T16:00:00.000Z","sp":60.7},{"date":"2026-07-06T16:00:00.000Z","stockId":636,"sp":61.26},{"date":"2026-07-05T16:00:00.000Z","stockId":636,"sp":58.5},{"stockId":636,"date":"2026-07-02T16:00:00.000Z","sp":63.23},{"stockId":636,"date":"2026-07-01T16:00:00.000Z","sp":66.96},{"date":"2026-06-30T16:00:00.000Z","stockId":636,"sp":74.4},{"stockId":636,"date":"2026-06-29T16:00:00.000Z","sp":72.24},{"date":"2026-06-28T16:00:00.000Z","stockId":636,"sp":80.27},{"stockId":636,"date":"2026-06-25T16:00:00.000Z","sp":78.5},{"stockId":636,"date":"2026-06-24T16:00:00.000Z","sp":79.62},{"date":"2026-06-23T16:00:00.000Z","stockId":636,"sp":72.38},{"date":"2026-06-22T16:00:00.000Z","stockId":636,"sp":70.21},{"date":"2026-06-21T16:00:00.000Z","stockId":636,"sp":72.98},{"stockId":636,"date":"2026-06-17T16:00:00.000Z","sp":74.6},{"stockId":636,"date":"2026-06-16T16:00:00.000Z","sp":74.06},{"date":"2026-06-15T16:00:00.000Z","stockId":636,"sp":70.61},{"date":"2026-06-14T16:00:00.000Z","stockId":636,"sp":65.03},{"stockId":636,"date":"2026-06-11T16:00:00.000Z","sp":59.12},{"date":"2026-06-10T16:00:00.000Z","stockId":636,"sp":64.3},{"stockId":636,"date":"2026-06-09T16:00:00.000Z","sp":59.81},{"date":"2026-06-08T16:00:00.000Z","stockId":636,"sp":61.08},{"date":"2026-06-07T16:00:00.000Z","stockId":636,"sp":55.53},{"date":"2026-06-04T16:00:00.000Z","stockId":636,"sp":59.65},{"date":"2026-06-03T16:00:00.000Z","stockId":636,"sp":63.5},{"stockId":636,"date":"2026-06-02T16:00:00.000Z","sp":60.54},{"date":"2026-06-01T16:00:00.000Z","stockId":636,"sp":59.91},{"stockId":636,"date":"2026-05-31T16:00:00.000Z","sp":55.05},{"stockId":636,"date":"2026-05-28T16:00:00.000Z","sp":53.03},{"date":"2026-05-27T16:00:00.000Z","stockId":636,"sp":48.64},{"stockId":636,"date":"2026-05-26T16:00:00.000Z","sp":44.22},{"date":"2026-05-25T16:00:00.000Z","stockId":636,"sp":41.7},{"stockId":636,"date":"2026-05-24T16:00:00.000Z","sp":41.38},{"stockId":636,"date":"2026-05-21T16:00:00.000Z","sp":37.62},{"date":"2026-05-20T16:00:00.000Z","stockId":636,"sp":34.2},{"stockId":636,"date":"2026-05-19T16:00:00.000Z","sp":34},{"date":"2026-05-18T16:00:00.000Z","stockId":636,"sp":32.37},{"stockId":636,"date":"2026-05-17T16:00:00.000Z","sp":29.43},{"date":"2026-05-14T16:00:00.000Z","stockId":636,"sp":27},{"date":"2026-05-13T16:00:00.000Z","stockId":636,"sp":28.21},{"date":"2026-05-12T16:00:00.000Z","stockId":636,"sp":29.57},{"date":"2026-05-11T16:00:00.000Z","stockId":636,"sp":29.45},{"date":"2026-05-10T16:00:00.000Z","stockId":636,"sp":28.46},{"date":"2026-05-07T16:00:00.000Z","stockId":636,"sp":25.87},{"stockId":636,"date":"2026-05-06T16:00:00.000Z","sp":25.15},{"date":"2026-05-05T16:00:00.000Z","stockId":636,"sp":24.81},{"date":"2026-04-29T16:00:00.000Z","stockId":636,"sp":25.09},{"stockId":636,"date":"2026-04-28T16:00:00.000Z","sp":25.28},{"stockId":636,"date":"2026-04-27T16:00:00.000Z","sp":24.44},{"stockId":636,"date":"2026-04-26T16:00:00.000Z","sp":23.29},{"date":"2026-04-23T16:00:00.000Z","stockId":636,"sp":22.73},{"stockId":636,"date":"2026-04-22T16:00:00.000Z","sp":22.16},{"date":"2026-04-21T16:00:00.000Z","stockId":636,"sp":22.48},{"stockId":636,"date":"2026-04-20T16:00:00.000Z","sp":22.19},{"date":"2026-04-19T16:00:00.000Z","stockId":636,"sp":22.17},{"date":"2026-04-16T16:00:00.000Z","stockId":636,"sp":21.99},{"stockId":636,"date":"2026-04-15T16:00:00.000Z","sp":22.22},{"stockId":636,"date":"2026-04-14T16:00:00.000Z","sp":21.04},{"date":"2026-04-13T16:00:00.000Z","stockId":636,"sp":20.84},{"date":"2026-04-12T16:00:00.000Z","stockId":636,"sp":20.49},{"date":"2026-04-09T16:00:00.000Z","stockId":636,"sp":19.96},{"stockId":636,"date":"2026-04-08T16:00:00.000Z","sp":19.73},{"stockId":636,"date":"2026-04-07T16:00:00.000Z","sp":19.83},{"date":"2026-04-06T16:00:00.000Z","stockId":636,"sp":18.55},{"stockId":636,"date":"2026-04-02T16:00:00.000Z","sp":18.61},{"stockId":636,"date":"2026-04-01T16:00:00.000Z","sp":18.62},{"date":"2026-03-31T16:00:00.000Z","stockId":636,"sp":19.52},{"stockId":636,"date":"2026-03-30T16:00:00.000Z","sp":18.93},{"date":"2026-03-29T16:00:00.000Z","stockId":636,"sp":19.36},{"stockId":636,"date":"2026-03-26T16:00:00.000Z","sp":19.61},{"stockId":636,"date":"2026-03-25T16:00:00.000Z","sp":19.43},{"stockId":636,"date":"2026-03-24T16:00:00.000Z","sp":20.15},{"stockId":636,"date":"2026-03-23T16:00:00.000Z","sp":20.1},{"date":"2026-03-22T16:00:00.000Z","stockId":636,"sp":19.58},{"date":"2026-03-19T16:00:00.000Z","stockId":636,"sp":21.29},{"stockId":636,"date":"2026-03-18T16:00:00.000Z","sp":22.53},{"stockId":636,"date":"2026-03-17T16:00:00.000Z","sp":22.5},{"stockId":636,"date":"2026-03-16T16:00:00.000Z","sp":22.4},{"date":"2026-03-15T16:00:00.000Z","stockId":636,"sp":21.95},{"date":"2026-03-12T16:00:00.000Z","stockId":636,"sp":21.7},{"stockId":636,"date":"2026-03-11T16:00:00.000Z","sp":22.5},{"date":"2026-03-10T16:00:00.000Z","stockId":636,"sp":23.4},{"date":"2026-03-09T16:00:00.000Z","stockId":636,"sp":23.89},{"stockId":636,"date":"2026-03-08T16:00:00.000Z","sp":23.01},{"stockId":636,"date":"2026-03-05T16:00:00.000Z","sp":23.75},{"date":"2026-03-04T16:00:00.000Z","stockId":636,"sp":23.75},{"stockId":636,"date":"2026-03-03T16:00:00.000Z","sp":23.9},{"stockId":636,"date":"2026-03-02T16:00:00.000Z","sp":23.85},{"stockId":636,"date":"2026-03-01T16:00:00.000Z","sp":26.5},{"date":"2026-02-26T16:00:00.000Z","stockId":636,"sp":26},{"stockId":636,"date":"2026-02-25T16:00:00.000Z","sp":25.73},{"date":"2026-02-24T16:00:00.000Z","stockId":636,"sp":25.74},{"stockId":636,"date":"2026-02-23T16:00:00.000Z","sp":23.4},{"date":"2026-02-12T16:00:00.000Z","stockId":636,"sp":21.27},{"date":"2026-02-11T16:00:00.000Z","stockId":636,"sp":22.53},{"date":"2026-02-10T16:00:00.000Z","stockId":636,"sp":21.06},{"date":"2026-02-09T16:00:00.000Z","stockId":636,"sp":21.24},{"stockId":636,"date":"2026-02-08T16:00:00.000Z","sp":21.1},{"date":"2026-02-05T16:00:00.000Z","stockId":636,"sp":21.28},{"date":"2026-02-04T16:00:00.000Z","stockId":636,"sp":22.79},{"stockId":636,"date":"2026-02-03T16:00:00.000Z","sp":20.72},{"stockId":636,"date":"2026-02-02T16:00:00.000Z","sp":20},{"date":"2026-02-01T16:00:00.000Z","stockId":636,"sp":19.37},{"date":"2026-01-29T16:00:00.000Z","stockId":636,"sp":20.5},{"stockId":636,"date":"2026-01-28T16:00:00.000Z","sp":21.19},{"date":"2026-01-27T16:00:00.000Z","stockId":636,"sp":21.43},{"stockId":636,"date":"2026-01-26T16:00:00.000Z","sp":21.03},{"stockId":636,"date":"2026-01-25T16:00:00.000Z","sp":20.63},{"date":"2026-01-22T16:00:00.000Z","stockId":636,"sp":20.88},{"date":"2026-01-21T16:00:00.000Z","stockId":636,"sp":20.67},{"stockId":636,"date":"2026-01-20T16:00:00.000Z","sp":20.57},{"stockId":636,"date":"2026-01-19T16:00:00.000Z","sp":20.19},{"stockId":636,"date":"2026-01-18T16:00:00.000Z","sp":19.92},{"date":"2026-01-15T16:00:00.000Z","stockId":636,"sp":18.84},{"date":"2026-01-14T16:00:00.000Z","stockId":636,"sp":17.64},{"date":"2026-01-13T16:00:00.000Z","stockId":636,"sp":17.41},{"date":"2026-01-12T16:00:00.000Z","stockId":636,"sp":17.31},{"date":"2026-01-11T16:00:00.000Z","stockId":636,"sp":17.85},{"stockId":636,"date":"2026-01-08T16:00:00.000Z","sp":17.43},{"date":"2026-01-07T16:00:00.000Z","stockId":636,"sp":17.21},{"date":"2026-01-06T16:00:00.000Z","stockId":636,"sp":17.12},{"date":"2026-01-05T16:00:00.000Z","stockId":636,"sp":16.96},{"date":"2026-01-04T16:00:00.000Z","stockId":636,"sp":16.9},{"date":"2025-12-30T16:00:00.000Z","stockId":636,"sp":16.28},{"date":"2025-12-29T16:00:00.000Z","stockId":636,"sp":16.39},{"date":"2025-12-28T16:00:00.000Z","stockId":636,"sp":16.42},{"date":"2025-12-25T16:00:00.000Z","stockId":636,"sp":16.26},{"date":"2025-12-24T16:00:00.000Z","stockId":636,"sp":16.48},{"date":"2025-12-23T16:00:00.000Z","stockId":636,"sp":16.44},{"date":"2025-12-22T16:00:00.000Z","stockId":636,"sp":15.71},{"date":"2025-12-21T16:00:00.000Z","stockId":636,"sp":15.82},{"date":"2025-12-18T16:00:00.000Z","stockId":636,"sp":15.44},{"date":"2025-12-17T16:00:00.000Z","stockId":636,"sp":15.51},{"date":"2025-12-16T16:00:00.000Z","stockId":636,"sp":15.94},{"date":"2025-12-15T16:00:00.000Z","stockId":636,"sp":15.75},{"date":"2025-12-14T16:00:00.000Z","stockId":636,"sp":16.45},{"date":"2025-12-11T16:00:00.000Z","stockId":636,"sp":16.65},{"date":"2025-12-10T16:00:00.000Z","stockId":636,"sp":16.44},{"date":"2025-12-09T16:00:00.000Z","stockId":636,"sp":16.71},{"date":"2025-12-08T16:00:00.000Z","stockId":636,"sp":16.41},{"date":"2025-12-07T16:00:00.000Z","stockId":636,"sp":16.29},{"date":"2025-12-04T16:00:00.000Z","stockId":636,"sp":16.07},{"date":"2025-12-03T16:00:00.000Z","stockId":636,"sp":15.86},{"date":"2025-12-02T16:00:00.000Z","stockId":636,"sp":16.07},{"date":"2025-12-01T16:00:00.000Z","stockId":636,"sp":16.18},{"date":"2025-11-30T16:00:00.000Z","stockId":636,"sp":16.32},{"date":"2025-11-27T16:00:00.000Z","stockId":636,"sp":16.44},{"date":"2025-11-26T16:00:00.000Z","stockId":636,"sp":15.65},{"date":"2025-11-25T16:00:00.000Z","stockId":636,"sp":15.82},{"date":"2025-11-24T16:00:00.000Z","stockId":636,"sp":16.24},{"date":"2025-11-23T16:00:00.000Z","stockId":636,"sp":15.78},{"date":"2025-11-20T16:00:00.000Z","stockId":636,"sp":15.49},{"date":"2025-11-19T16:00:00.000Z","stockId":636,"sp":16.96},{"date":"2025-11-18T16:00:00.000Z","stockId":636,"sp":16.89},{"date":"2025-11-17T16:00:00.000Z","stockId":636,"sp":17.34},{"date":"2025-11-16T16:00:00.000Z","stockId":636,"sp":16.3},{"date":"2025-11-13T16:00:00.000Z","stockId":636,"sp":16.21},{"date":"2025-11-12T16:00:00.000Z","stockId":636,"sp":16.72},{"date":"2025-11-11T16:00:00.000Z","stockId":636,"sp":16.64},{"date":"2025-11-10T16:00:00.000Z","stockId":636,"sp":17.02},{"date":"2025-11-09T16:00:00.000Z","stockId":636,"sp":17.7},{"date":"2025-11-06T16:00:00.000Z","stockId":636,"sp":17.99},{"date":"2025-11-05T16:00:00.000Z","stockId":636,"sp":18.19},{"date":"2025-11-04T16:00:00.000Z","stockId":636,"sp":17.49},{"date":"2025-11-03T16:00:00.000Z","stockId":636,"sp":17.68},{"date":"2025-11-02T16:00:00.000Z","stockId":636,"sp":17.18},{"date":"2025-10-30T16:00:00.000Z","stockId":636,"sp":16.93},{"date":"2025-10-29T16:00:00.000Z","stockId":636,"sp":16.59},{"date":"2025-10-28T16:00:00.000Z","stockId":636,"sp":17.67},{"date":"2025-10-27T16:00:00.000Z","stockId":636,"sp":17.08},{"date":"2025-10-26T16:00:00.000Z","stockId":636,"sp":17.23},{"date":"2025-10-23T16:00:00.000Z","stockId":636,"sp":17.41},{"date":"2025-10-22T16:00:00.000Z","stockId":636,"sp":15.83},{"date":"2025-10-21T16:00:00.000Z","stockId":636,"sp":15.55},{"date":"2025-10-20T16:00:00.000Z","stockId":636,"sp":15.5},{"date":"2025-10-19T16:00:00.000Z","stockId":636,"sp":15.34},{"date":"2025-10-16T16:00:00.000Z","stockId":636,"sp":14.88},{"date":"2025-10-15T16:00:00.000Z","stockId":636,"sp":15.86},{"date":"2025-10-14T16:00:00.000Z","stockId":636,"sp":16.04},{"date":"2025-10-13T16:00:00.000Z","stockId":636,"sp":15.15},{"date":"2025-10-12T16:00:00.000Z","stockId":636,"sp":15.58},{"date":"2025-10-09T16:00:00.000Z","stockId":636,"sp":15.67},{"date":"2025-10-08T16:00:00.000Z","stockId":636,"sp":15.89},{"date":"2025-09-29T16:00:00.000Z","stockId":636,"sp":15.65},{"date":"2025-09-28T16:00:00.000Z","stockId":636,"sp":15.59},{"date":"2025-09-25T16:00:00.000Z","stockId":636,"sp":15.31},{"date":"2025-09-24T16:00:00.000Z","stockId":636,"sp":15.69},{"date":"2025-09-23T16:00:00.000Z","stockId":636,"sp":15.78},{"date":"2025-09-22T16:00:00.000Z","stockId":636,"sp":15.49},{"date":"2025-09-21T16:00:00.000Z","stockId":636,"sp":15.75},{"date":"2025-09-18T16:00:00.000Z","stockId":636,"sp":15.84},{"date":"2025-09-17T16:00:00.000Z","stockId":636,"sp":15.92},{"date":"2025-09-16T16:00:00.000Z","stockId":636,"sp":15.79},{"date":"2025-09-15T16:00:00.000Z","stockId":636,"sp":15.6},{"date":"2025-09-14T16:00:00.000Z","stockId":636,"sp":15.16},{"date":"2025-09-11T16:00:00.000Z","stockId":636,"sp":15.42},{"date":"2025-09-10T16:00:00.000Z","stockId":636,"sp":15.35},{"date":"2025-09-09T16:00:00.000Z","stockId":636,"sp":14.91},{"date":"2025-09-08T16:00:00.000Z","stockId":636,"sp":14.79},{"date":"2025-09-07T16:00:00.000Z","stockId":636,"sp":15.14},{"date":"2025-09-04T16:00:00.000Z","stockId":636,"sp":15.57},{"date":"2025-09-03T16:00:00.000Z","stockId":636,"sp":14.15},{"date":"2025-09-02T16:00:00.000Z","stockId":636,"sp":14.39},{"date":"2025-09-01T16:00:00.000Z","stockId":636,"sp":14.7},{"date":"2025-08-31T16:00:00.000Z","stockId":636,"sp":15.26},{"date":"2025-08-28T16:00:00.000Z","stockId":636,"sp":15.32},{"date":"2025-08-27T16:00:00.000Z","stockId":636,"sp":15.49},{"date":"2025-08-26T16:00:00.000Z","stockId":636,"sp":15.17},{"date":"2025-08-25T16:00:00.000Z","stockId":636,"sp":15.6},{"date":"2025-08-24T16:00:00.000Z","stockId":636,"sp":15.41},{"date":"2025-08-21T16:00:00.000Z","stockId":636,"sp":15.29},{"date":"2025-08-20T16:00:00.000Z","stockId":636,"sp":15.19},{"date":"2025-08-19T16:00:00.000Z","stockId":636,"sp":15.06},{"date":"2025-08-18T16:00:00.000Z","stockId":636,"sp":14.8},{"date":"2025-08-17T16:00:00.000Z","stockId":636,"sp":14.89},{"date":"2025-08-14T16:00:00.000Z","stockId":636,"sp":14.75},{"date":"2025-08-13T16:00:00.000Z","stockId":636,"sp":14.17},{"date":"2025-08-12T16:00:00.000Z","stockId":636,"sp":14.38},{"date":"2025-08-11T16:00:00.000Z","stockId":636,"sp":14.09},{"date":"2025-08-10T16:00:00.000Z","stockId":636,"sp":14.14},{"date":"2025-08-07T16:00:00.000Z","stockId":636,"sp":13.91},{"date":"2025-08-06T16:00:00.000Z","stockId":636,"sp":13.99},{"date":"2025-08-05T16:00:00.000Z","stockId":636,"sp":14.07},{"date":"2025-08-04T16:00:00.000Z","stockId":636,"sp":14.04},{"date":"2025-08-03T16:00:00.000Z","stockId":636,"sp":13.96},{"date":"2025-07-31T16:00:00.000Z","stockId":636,"sp":13.92},{"date":"2025-07-30T16:00:00.000Z","stockId":636,"sp":13.92},{"date":"2025-07-29T16:00:00.000Z","stockId":636,"sp":14.16},{"date":"2025-07-28T16:00:00.000Z","stockId":636,"sp":14.28},{"date":"2025-07-27T16:00:00.000Z","stockId":636,"sp":14.22},{"date":"2025-07-24T16:00:00.000Z","stockId":636,"sp":14.06},{"date":"2025-07-23T16:00:00.000Z","stockId":636,"sp":14.08},{"date":"2025-07-22T16:00:00.000Z","stockId":636,"sp":13.95},{"date":"2025-07-21T16:00:00.000Z","stockId":636,"sp":13.98},{"date":"2025-07-20T16:00:00.000Z","stockId":636,"sp":13.97},{"date":"2025-07-17T16:00:00.000Z","stockId":636,"sp":13.99},{"date":"2025-07-16T16:00:00.000Z","stockId":636,"sp":14.05},{"date":"2025-07-15T16:00:00.000Z","stockId":636,"sp":13.76},{"date":"2025-07-14T16:00:00.000Z","stockId":636,"sp":13.91},{"date":"2025-07-13T16:00:00.000Z","stockId":636,"sp":13.8},{"date":"2025-07-10T16:00:00.000Z","stockId":636,"sp":13.73},{"date":"2025-07-09T16:00:00.000Z","stockId":636,"sp":13.81},{"date":"2025-07-08T16:00:00.000Z","stockId":636,"sp":13.86},{"date":"2025-07-07T16:00:00.000Z","stockId":636,"sp":13.89},{"date":"2025-07-06T16:00:00.000Z","stockId":636,"sp":13.6},{"date":"2025-07-03T16:00:00.000Z","stockId":636,"sp":13.69},{"date":"2025-07-02T16:00:00.000Z","stockId":636,"sp":13.8},{"date":"2025-07-01T16:00:00.000Z","stockId":636,"sp":13.63},{"date":"2025-06-30T16:00:00.000Z","stockId":636,"sp":13.78},{"date":"2025-06-29T16:00:00.000Z","stockId":636,"sp":13.74},{"date":"2025-06-26T16:00:00.000Z","stockId":636,"sp":13.61},{"date":"2025-06-25T16:00:00.000Z","stockId":636,"sp":13.54},{"date":"2025-06-24T16:00:00.000Z","stockId":636,"sp":13.47},{"date":"2025-06-23T16:00:00.000Z","stockId":636,"sp":13.44},{"date":"2025-06-22T16:00:00.000Z","stockId":636,"sp":13.19},{"date":"2025-06-19T16:00:00.000Z","stockId":636,"sp":13.05},{"date":"2025-06-18T16:00:00.000Z","stockId":636,"sp":13.06},{"date":"2025-06-17T16:00:00.000Z","stockId":636,"sp":13.25},{"date":"2025-06-16T16:00:00.000Z","stockId":636,"sp":13.22},{"date":"2025-06-15T16:00:00.000Z","stockId":636,"sp":13.25},{"date":"2025-06-12T16:00:00.000Z","stockId":636,"sp":13.24},{"date":"2025-06-11T16:00:00.000Z","stockId":636,"sp":13.4},{"date":"2025-06-10T16:00:00.000Z","stockId":636,"sp":13.36},{"date":"2025-06-09T16:00:00.000Z","stockId":636,"sp":13.29},{"date":"2025-06-08T16:00:00.000Z","stockId":636,"sp":13.48},{"date":"2025-06-05T16:00:00.000Z","stockId":636,"sp":13.49},{"date":"2025-06-04T16:00:00.000Z","stockId":636,"sp":13.54},{"date":"2025-06-03T16:00:00.000Z","stockId":636,"sp":13.39},{"date":"2025-06-02T16:00:00.000Z","stockId":636,"sp":13.24},{"date":"2025-05-29T16:00:00.000Z","stockId":636,"sp":13.36},{"date":"2025-05-28T16:00:00.000Z","stockId":636,"sp":13.42},{"date":"2025-05-27T16:00:00.000Z","stockId":636,"sp":13.14},{"date":"2025-05-26T16:00:00.000Z","stockId":636,"sp":13.15},{"date":"2025-05-25T16:00:00.000Z","stockId":636,"sp":13.3},{"date":"2025-05-22T16:00:00.000Z","stockId":636,"sp":13.22},{"date":"2025-05-21T16:00:00.000Z","stockId":636,"sp":13.32},{"date":"2025-05-20T16:00:00.000Z","stockId":636,"sp":13.46},{"date":"2025-05-19T16:00:00.000Z","stockId":636,"sp":13.55},{"date":"2025-05-18T16:00:00.000Z","stockId":636,"sp":13.55},{"date":"2025-05-15T16:00:00.000Z","stockId":636,"sp":13.43},{"date":"2025-05-14T16:00:00.000Z","stockId":636,"sp":13.46},{"date":"2025-05-13T16:00:00.000Z","stockId":636,"sp":13.66},{"date":"2025-05-12T16:00:00.000Z","stockId":636,"sp":13.68},{"date":"2025-05-11T16:00:00.000Z","stockId":636,"sp":13.75},{"date":"2025-05-08T16:00:00.000Z","stockId":636,"sp":13.54},{"date":"2025-05-07T16:00:00.000Z","stockId":636,"sp":13.71},{"date":"2025-05-06T16:00:00.000Z","stockId":636,"sp":13.6},{"date":"2025-05-05T16:00:00.000Z","stockId":636,"sp":13.71},{"date":"2025-04-29T16:00:00.000Z","stockId":636,"sp":13.11},{"date":"2025-04-28T16:00:00.000Z","stockId":636,"sp":13.09},{"date":"2025-04-27T16:00:00.000Z","stockId":636,"sp":13.21},{"date":"2025-04-24T16:00:00.000Z","stockId":636,"sp":13.48},{"date":"2025-04-23T16:00:00.000Z","stockId":636,"sp":13.47},{"date":"2025-04-22T16:00:00.000Z","stockId":636,"sp":13.61},{"date":"2025-04-21T16:00:00.000Z","stockId":636,"sp":13.51},{"date":"2025-04-20T16:00:00.000Z","stockId":636,"sp":13.6},{"date":"2025-04-17T16:00:00.000Z","stockId":636,"sp":13.49},{"date":"2025-04-16T16:00:00.000Z","stockId":636,"sp":13.3},{"date":"2025-04-15T16:00:00.000Z","stockId":636,"sp":13.3},{"date":"2025-04-14T16:00:00.000Z","stockId":636,"sp":13.62},{"date":"2025-04-13T16:00:00.000Z","stockId":636,"sp":13.41},{"date":"2025-04-10T16:00:00.000Z","stockId":636,"sp":13.05},{"date":"2025-04-09T16:00:00.000Z","stockId":636,"sp":12.75},{"date":"2025-04-08T16:00:00.000Z","stockId":636,"sp":12.52},{"date":"2025-04-07T16:00:00.000Z","stockId":636,"sp":12.37},{"date":"2025-04-06T16:00:00.000Z","stockId":636,"sp":12.78},{"date":"2025-04-02T16:00:00.000Z","stockId":636,"sp":14.2},{"date":"2025-04-01T16:00:00.000Z","stockId":636,"sp":14.51},{"date":"2025-03-31T16:00:00.000Z","stockId":636,"sp":14.45},{"date":"2025-03-30T16:00:00.000Z","stockId":636,"sp":14.38},{"date":"2025-03-27T16:00:00.000Z","stockId":636,"sp":14.6},{"date":"2025-03-26T16:00:00.000Z","stockId":636,"sp":14.72},{"date":"2025-03-25T16:00:00.000Z","stockId":636,"sp":14.63},{"date":"2025-03-24T16:00:00.000Z","stockId":636,"sp":14.67},{"date":"2025-03-23T16:00:00.000Z","stockId":636,"sp":14.63},{"date":"2025-03-20T16:00:00.000Z","stockId":636,"sp":14.78},{"date":"2025-03-19T16:00:00.000Z","stockId":636,"sp":14.96},{"date":"2025-03-18T16:00:00.000Z","stockId":636,"sp":15.11},{"date":"2025-03-17T16:00:00.000Z","stockId":636,"sp":15.3},{"date":"2025-03-16T16:00:00.000Z","stockId":636,"sp":15.3},{"date":"2025-03-13T16:00:00.000Z","stockId":636,"sp":15.4},{"date":"2025-03-12T16:00:00.000Z","stockId":636,"sp":15.02},{"date":"2025-03-11T16:00:00.000Z","stockId":636,"sp":15.24},{"date":"2025-03-10T16:00:00.000Z","stockId":636,"sp":15.21},{"date":"2025-03-09T16:00:00.000Z","stockId":636,"sp":15.02},{"date":"2025-03-06T16:00:00.000Z","stockId":636,"sp":14.98},{"date":"2025-03-05T16:00:00.000Z","stockId":636,"sp":15},{"date":"2025-03-04T16:00:00.000Z","stockId":636,"sp":14.72},{"date":"2025-03-03T16:00:00.000Z","stockId":636,"sp":14.76},{"date":"2025-03-02T16:00:00.000Z","stockId":636,"sp":14.53},{"date":"2025-02-27T16:00:00.000Z","stockId":636,"sp":14.45},{"date":"2025-02-26T16:00:00.000Z","stockId":636,"sp":15.16},{"date":"2025-02-25T16:00:00.000Z","stockId":636,"sp":15.4},{"date":"2025-02-24T16:00:00.000Z","stockId":636,"sp":15.33},{"date":"2025-02-23T16:00:00.000Z","stockId":636,"sp":15.51},{"date":"2025-02-20T16:00:00.000Z","stockId":636,"sp":15.42},{"date":"2025-02-19T16:00:00.000Z","stockId":636,"sp":15.3},{"date":"2025-02-18T16:00:00.000Z","stockId":636,"sp":15.07},{"date":"2025-02-17T16:00:00.000Z","stockId":636,"sp":14.85},{"date":"2025-02-16T16:00:00.000Z","stockId":636,"sp":15.21},{"date":"2025-02-13T16:00:00.000Z","stockId":636,"sp":15.25},{"date":"2025-02-12T16:00:00.000Z","stockId":636,"sp":15.19},{"date":"2025-02-11T16:00:00.000Z","stockId":636,"sp":15.56},{"date":"2025-02-10T16:00:00.000Z","stockId":636,"sp":15.32},{"date":"2025-02-09T16:00:00.000Z","stockId":636,"sp":15.29},{"date":"2025-02-06T16:00:00.000Z","stockId":636,"sp":15.17},{"date":"2025-02-05T16:00:00.000Z","stockId":636,"sp":15.12},{"date":"2025-02-04T16:00:00.000Z","stockId":636,"sp":14.46},{"date":"2025-01-26T16:00:00.000Z","stockId":636,"sp":14.42},{"date":"2025-01-23T16:00:00.000Z","stockId":636,"sp":14.66},{"date":"2025-01-22T16:00:00.000Z","stockId":636,"sp":14.35},{"date":"2025-01-21T16:00:00.000Z","stockId":636,"sp":14.58},{"date":"2025-01-20T16:00:00.000Z","stockId":636,"sp":14.62},{"date":"2025-01-19T16:00:00.000Z","stockId":636,"sp":14.58},{"date":"2025-01-16T16:00:00.000Z","stockId":636,"sp":14.26},{"date":"2025-01-15T16:00:00.000Z","stockId":636,"sp":13.93},{"date":"2025-01-14T16:00:00.000Z","stockId":636,"sp":13.89},{"date":"2025-01-13T16:00:00.000Z","stockId":636,"sp":14.11},{"date":"2025-01-12T16:00:00.000Z","stockId":636,"sp":13.75},{"date":"2025-01-09T16:00:00.000Z","stockId":636,"sp":13.91},{"date":"2025-01-08T16:00:00.000Z","stockId":636,"sp":14.89},{"date":"2025-01-07T16:00:00.000Z","stockId":636,"sp":14.03},{"date":"2025-01-06T16:00:00.000Z","stockId":636,"sp":14.03},{"date":"2025-01-05T16:00:00.000Z","stockId":636,"sp":13.92},{"date":"2025-01-02T16:00:00.000Z","stockId":636,"sp":13.55},{"date":"2025-01-01T16:00:00.000Z","stockId":636,"sp":13.83},{"date":"2024-12-30T16:00:00.000Z","stockId":636,"sp":14.35},{"date":"2024-12-29T16:00:00.000Z","stockId":636,"sp":15.04},{"date":"2024-12-26T16:00:00.000Z","stockId":636,"sp":14.86},{"date":"2024-12-25T16:00:00.000Z","stockId":636,"sp":14.95},{"date":"2024-12-24T16:00:00.000Z","stockId":636,"sp":15.05},{"date":"2024-12-23T16:00:00.000Z","stockId":636,"sp":15.3},{"date":"2024-12-22T16:00:00.000Z","stockId":636,"sp":15.17},{"date":"2024-12-19T16:00:00.000Z","stockId":636,"sp":15.51},{"date":"2024-12-18T16:00:00.000Z","stockId":636,"sp":15.39},{"date":"2024-12-17T16:00:00.000Z","stockId":636,"sp":15.22},{"date":"2024-12-16T16:00:00.000Z","stockId":636,"sp":14.96},{"date":"2024-12-15T16:00:00.000Z","stockId":636,"sp":15.06},{"date":"2024-12-12T16:00:00.000Z","stockId":636,"sp":15.18},{"date":"2024-12-11T16:00:00.000Z","stockId":636,"sp":15.45},{"date":"2024-12-10T16:00:00.000Z","stockId":636,"sp":15.44},{"date":"2024-12-09T16:00:00.000Z","stockId":636,"sp":15.3},{"date":"2024-12-08T16:00:00.000Z","stockId":636,"sp":15.21},{"date":"2024-12-05T16:00:00.000Z","stockId":636,"sp":15.39},{"date":"2024-12-04T16:00:00.000Z","stockId":636,"sp":15.2},{"date":"2024-12-03T16:00:00.000Z","stockId":636,"sp":15.23},{"date":"2024-12-02T16:00:00.000Z","stockId":636,"sp":15.42},{"date":"2024-12-01T16:00:00.000Z","stockId":636,"sp":15.5},{"date":"2024-11-28T16:00:00.000Z","stockId":636,"sp":15.35},{"date":"2024-11-27T16:00:00.000Z","stockId":636,"sp":15.13},{"date":"2024-11-26T16:00:00.000Z","stockId":636,"sp":15.27},{"date":"2024-11-25T16:00:00.000Z","stockId":636,"sp":14.9},{"date":"2024-11-24T16:00:00.000Z","stockId":636,"sp":15.08},{"date":"2024-11-21T16:00:00.000Z","stockId":636,"sp":15.15},{"date":"2024-11-20T16:00:00.000Z","stockId":636,"sp":15.87},{"date":"2024-11-19T16:00:00.000Z","stockId":636,"sp":15.97},{"date":"2024-11-18T16:00:00.000Z","stockId":636,"sp":15.97},{"date":"2024-11-17T16:00:00.000Z","stockId":636,"sp":15.79},{"date":"2024-11-14T16:00:00.000Z","stockId":636,"sp":16.2},{"date":"2024-11-13T16:00:00.000Z","stockId":636,"sp":16.3},{"date":"2024-11-12T16:00:00.000Z","stockId":636,"sp":17.09},{"date":"2024-11-11T16:00:00.000Z","stockId":636,"sp":17.15},{"date":"2024-11-10T16:00:00.000Z","stockId":636,"sp":17.3},{"date":"2024-11-07T16:00:00.000Z","stockId":636,"sp":16.59},{"date":"2024-11-06T16:00:00.000Z","stockId":636,"sp":16.69},{"date":"2024-11-05T16:00:00.000Z","stockId":636,"sp":16.5},{"date":"2024-11-04T16:00:00.000Z","stockId":636,"sp":16.69},{"date":"2024-11-03T16:00:00.000Z","stockId":636,"sp":15.77},{"date":"2024-10-31T16:00:00.000Z","stockId":636,"sp":15.49},{"date":"2024-10-30T16:00:00.000Z","stockId":636,"sp":16.16},{"date":"2024-10-29T16:00:00.000Z","stockId":636,"sp":15.82},{"date":"2024-10-28T16:00:00.000Z","stockId":636,"sp":16.56},{"date":"2024-10-27T16:00:00.000Z","stockId":636,"sp":16.46},{"date":"2024-10-24T16:00:00.000Z","stockId":636,"sp":16.48},{"date":"2024-10-23T16:00:00.000Z","stockId":636,"sp":16.23},{"date":"2024-10-22T16:00:00.000Z","stockId":636,"sp":16.21},{"date":"2024-10-21T16:00:00.000Z","stockId":636,"sp":16.27},{"date":"2024-10-20T16:00:00.000Z","stockId":636,"sp":16.24},{"date":"2024-10-17T16:00:00.000Z","stockId":636,"sp":16.01},{"date":"2024-10-16T16:00:00.000Z","stockId":636,"sp":15.37},{"date":"2024-10-15T16:00:00.000Z","stockId":636,"sp":15.37},{"date":"2024-10-14T16:00:00.000Z","stockId":636,"sp":15.34},{"date":"2024-10-13T16:00:00.000Z","stockId":636,"sp":15.51},{"date":"2024-10-10T16:00:00.000Z","stockId":636,"sp":14.97},{"date":"2024-10-09T16:00:00.000Z","stockId":636,"sp":15.51},{"date":"2024-10-08T16:00:00.000Z","stockId":636,"sp":15.83},{"date":"2024-10-07T16:00:00.000Z","stockId":636,"sp":16.9},{"date":"2024-09-29T16:00:00.000Z","stockId":636,"sp":15.8},{"date":"2024-09-26T16:00:00.000Z","stockId":636,"sp":14.46},{"date":"2024-09-25T16:00:00.000Z","stockId":636,"sp":13.89},{"date":"2024-09-24T16:00:00.000Z","stockId":636,"sp":13.38},{"date":"2024-09-23T16:00:00.000Z","stockId":636,"sp":13.27},{"date":"2024-09-22T16:00:00.000Z","stockId":636,"sp":12.77},{"date":"2024-09-19T16:00:00.000Z","stockId":636,"sp":12.8},{"date":"2024-09-18T16:00:00.000Z","stockId":636,"sp":12.95},{"date":"2024-09-17T16:00:00.000Z","stockId":636,"sp":12.81},{"date":"2024-09-12T16:00:00.000Z","stockId":636,"sp":12.92},{"date":"2024-09-11T16:00:00.000Z","stockId":636,"sp":13.04},{"date":"2024-09-10T16:00:00.000Z","stockId":636,"sp":13.28},{"date":"2024-09-09T16:00:00.000Z","stockId":636,"sp":13.37},{"date":"2024-09-08T16:00:00.000Z","stockId":636,"sp":13.14},{"date":"2024-09-05T16:00:00.000Z","stockId":636,"sp":13.26},{"date":"2024-09-04T16:00:00.000Z","stockId":636,"sp":13.73},{"date":"2024-09-03T16:00:00.000Z","stockId":636,"sp":13.55},{"date":"2024-09-02T16:00:00.000Z","stockId":636,"sp":13.78},{"date":"2024-09-01T16:00:00.000Z","stockId":636,"sp":13.72},{"date":"2024-08-29T16:00:00.000Z","stockId":636,"sp":13.99},{"date":"2024-08-28T16:00:00.000Z","stockId":636,"sp":13.72},{"date":"2024-08-27T16:00:00.000Z","stockId":636,"sp":13.23},{"date":"2024-08-26T16:00:00.000Z","stockId":636,"sp":13.16},{"date":"2024-08-25T16:00:00.000Z","stockId":636,"sp":13.42},{"date":"2024-08-22T16:00:00.000Z","stockId":636,"sp":13.4},{"date":"2024-08-21T16:00:00.000Z","stockId":636,"sp":13.22},{"date":"2024-08-20T16:00:00.000Z","stockId":636,"sp":13.49},{"date":"2024-08-19T16:00:00.000Z","stockId":636,"sp":13.35},{"date":"2024-08-18T16:00:00.000Z","stockId":636,"sp":13.52},{"date":"2024-08-15T16:00:00.000Z","stockId":636,"sp":13.49},{"date":"2024-08-14T16:00:00.000Z","stockId":636,"sp":13.57},{"date":"2024-08-13T16:00:00.000Z","stockId":636,"sp":13.67},{"date":"2024-08-12T16:00:00.000Z","stockId":636,"sp":13.84},{"date":"2024-08-11T16:00:00.000Z","stockId":636,"sp":13.57},{"date":"2024-08-08T16:00:00.000Z","stockId":636,"sp":13.72},{"date":"2024-08-07T16:00:00.000Z","stockId":636,"sp":13.6},{"date":"2024-08-06T16:00:00.000Z","stockId":636,"sp":13.65},{"date":"2024-08-05T16:00:00.000Z","stockId":636,"sp":13.6},{"date":"2024-08-04T16:00:00.000Z","stockId":636,"sp":13.43},{"date":"2024-08-01T16:00:00.000Z","stockId":636,"sp":14.11},{"date":"2024-07-31T16:00:00.000Z","stockId":636,"sp":14.55},{"date":"2024-07-30T16:00:00.000Z","stockId":636,"sp":14.57},{"date":"2024-07-29T16:00:00.000Z","stockId":636,"sp":14.21},{"date":"2024-07-28T16:00:00.000Z","stockId":636,"sp":14.24},{"date":"2024-07-25T16:00:00.000Z","stockId":636,"sp":14.24},{"date":"2024-07-24T16:00:00.000Z","stockId":636,"sp":13.81},{"date":"2024-07-23T16:00:00.000Z","stockId":636,"sp":13.86},{"date":"2024-07-22T16:00:00.000Z","stockId":636,"sp":14.15},{"date":"2024-07-21T16:00:00.000Z","stockId":636,"sp":14.68},{"date":"2024-07-18T16:00:00.000Z","stockId":636,"sp":14.88},{"date":"2024-07-17T16:00:00.000Z","stockId":636,"sp":14.85},{"date":"2024-07-16T16:00:00.000Z","stockId":636,"sp":15},{"date":"2024-07-15T16:00:00.000Z","stockId":636,"sp":15.04},{"date":"2024-07-14T16:00:00.000Z","stockId":636,"sp":14.32},{"date":"2024-07-11T16:00:00.000Z","stockId":636,"sp":14.45},{"date":"2024-07-10T16:00:00.000Z","stockId":636,"sp":14.52},{"date":"2024-07-09T16:00:00.000Z","stockId":636,"sp":13.2},{"date":"2024-07-08T16:00:00.000Z","stockId":636,"sp":12.89},{"date":"2024-07-07T16:00:00.000Z","stockId":636,"sp":12.21},{"date":"2024-07-04T16:00:00.000Z","stockId":636,"sp":12.29},{"date":"2024-07-03T16:00:00.000Z","stockId":636,"sp":12.37},{"date":"2024-07-02T16:00:00.000Z","stockId":636,"sp":12.45},{"date":"2024-07-01T16:00:00.000Z","stockId":636,"sp":12.61},{"date":"2024-06-30T16:00:00.000Z","stockId":636,"sp":12.71},{"date":"2024-06-27T16:00:00.000Z","stockId":636,"sp":13.06},{"date":"2024-06-26T16:00:00.000Z","stockId":636,"sp":12.78},{"sp":12.99,"stockId":636,"date":"2024-06-25T16:00:00.000Z"},{"sp":12.68,"stockId":636,"date":"2024-06-24T16:00:00.000Z"},{"sp":12.73,"stockId":636,"date":"2024-06-23T16:00:00.000Z"},{"sp":12.99,"stockId":636,"date":"2024-06-20T16:00:00.000Z"},{"sp":12.82,"stockId":636,"date":"2024-06-19T16:00:00.000Z"},{"sp":13.03,"stockId":636,"date":"2024-06-18T16:00:00.000Z"},{"sp":13.12,"stockId":636,"date":"2024-06-17T16:00:00.000Z"},{"sp":13.3,"stockId":636,"date":"2024-06-16T16:00:00.000Z"},{"sp":12.98,"stockId":636,"date":"2024-06-13T16:00:00.000Z"},{"sp":12.89,"stockId":636,"date":"2024-06-12T16:00:00.000Z"},{"sp":13.02,"stockId":636,"date":"2024-06-11T16:00:00.000Z"},{"sp":13.14,"stockId":636,"date":"2024-06-10T16:00:00.000Z"},{"sp":12.94,"stockId":636,"date":"2024-06-06T16:00:00.000Z"},{"sp":12.85,"stockId":636,"date":"2024-06-05T16:00:00.000Z"},{"sp":12.73,"stockId":636,"date":"2024-06-04T16:00:00.000Z"},{"sp":12.67,"stockId":636,"date":"2024-06-03T16:00:00.000Z"},{"sp":12.6,"stockId":636,"date":"2024-06-02T16:00:00.000Z"},{"sp":12.57,"stockId":636,"date":"2024-05-30T16:00:00.000Z"},{"sp":12.25,"stockId":636,"date":"2024-05-29T16:00:00.000Z"},{"sp":12.04,"stockId":636,"date":"2024-05-28T16:00:00.000Z"},{"sp":12,"stockId":636,"date":"2024-05-27T16:00:00.000Z"},{"sp":12.09,"stockId":636,"date":"2024-05-26T16:00:00.000Z"},{"sp":11.86,"stockId":636,"date":"2024-05-23T16:00:00.000Z"},{"sp":12.24,"stockId":636,"date":"2024-05-22T16:00:00.000Z"},{"sp":12.56,"stockId":636,"date":"2024-05-21T16:00:00.000Z"},{"sp":12.43,"stockId":636,"date":"2024-05-20T16:00:00.000Z"},{"sp":12.52,"stockId":636,"date":"2024-05-19T16:00:00.000Z"},{"sp":12.44,"stockId":636,"date":"2024-05-16T16:00:00.000Z"},{"sp":12.14,"stockId":636,"date":"2024-05-15T16:00:00.000Z"},{"sp":12.16,"stockId":636,"date":"2024-05-14T16:00:00.000Z"},{"sp":12.33,"stockId":636,"date":"2024-05-13T16:00:00.000Z"},{"sp":12.37,"stockId":636,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":636,"sp":12.5},{"date":"2024-05-08T16:00:00.000Z","stockId":636,"sp":12.63},{"date":"2024-05-07T16:00:00.000Z","stockId":636,"sp":12.35},{"date":"2024-05-06T16:00:00.000Z","stockId":636,"sp":12.48},{"date":"2024-05-05T16:00:00.000Z","stockId":636,"sp":12.55},{"date":"2024-04-29T16:00:00.000Z","stockId":636,"sp":12.45},{"date":"2024-04-28T16:00:00.000Z","stockId":636,"sp":12.43},{"date":"2024-04-25T16:00:00.000Z","stockId":636,"sp":12.18},{"date":"2024-04-24T16:00:00.000Z","stockId":636,"sp":11.81},{"date":"2024-04-23T16:00:00.000Z","stockId":636,"sp":11.71},{"date":"2024-04-22T16:00:00.000Z","stockId":636,"sp":11.41},{"date":"2024-04-21T16:00:00.000Z","stockId":636,"sp":11.48},{"date":"2024-04-18T16:00:00.000Z","stockId":636,"sp":11.41},{"date":"2024-04-17T16:00:00.000Z","stockId":636,"sp":11.5},{"date":"2024-04-16T16:00:00.000Z","stockId":636,"sp":11.53},{"date":"2024-04-15T16:00:00.000Z","stockId":636,"sp":11.19},{"date":"2024-04-14T16:00:00.000Z","stockId":636,"sp":11.34},{"date":"2024-04-11T16:00:00.000Z","stockId":636,"sp":11.5},{"date":"2024-04-10T16:00:00.000Z","stockId":636,"sp":11.62},{"date":"2024-04-09T16:00:00.000Z","stockId":636,"sp":11.49},{"date":"2024-04-08T16:00:00.000Z","stockId":636,"sp":11.77},{"date":"2024-04-07T16:00:00.000Z","stockId":636,"sp":11.55},{"date":"2024-04-02T16:00:00.000Z","stockId":636,"sp":12.49},{"date":"2024-04-01T16:00:00.000Z","stockId":636,"sp":12.26},{"date":"2024-03-31T16:00:00.000Z","stockId":636,"sp":12.39},{"date":"2024-03-28T16:00:00.000Z","stockId":636,"sp":11.74},{"date":"2024-03-27T16:00:00.000Z","stockId":636,"sp":11.62},{"date":"2024-03-26T16:00:00.000Z","stockId":636,"sp":11.35},{"date":"2024-03-25T16:00:00.000Z","stockId":636,"sp":11.87},{"date":"2024-03-24T16:00:00.000Z","stockId":636,"sp":12.05},{"date":"2024-03-21T16:00:00.000Z","stockId":636,"sp":12.46},{"date":"2024-03-20T16:00:00.000Z","stockId":636,"sp":12.59},{"date":"2024-03-19T16:00:00.000Z","stockId":636,"sp":12.72},{"date":"2024-03-18T16:00:00.000Z","stockId":636,"sp":12.7},{"date":"2024-03-17T16:00:00.000Z","stockId":636,"sp":12.86},{"date":"2024-03-14T16:00:00.000Z","stockId":636,"sp":12.81},{"date":"2024-03-13T16:00:00.000Z","stockId":636,"sp":12.7},{"date":"2024-03-12T16:00:00.000Z","stockId":636,"sp":12.65},{"date":"2024-03-11T16:00:00.000Z","stockId":636,"sp":12.51},{"date":"2024-03-10T16:00:00.000Z","stockId":636,"sp":12.67},{"date":"2024-03-07T16:00:00.000Z","stockId":636,"sp":12.09},{"date":"2024-03-06T16:00:00.000Z","stockId":636,"sp":11.79},{"date":"2024-03-05T16:00:00.000Z","stockId":636,"sp":11.99},{"date":"2024-03-04T16:00:00.000Z","stockId":636,"sp":12.07},{"date":"2024-03-03T16:00:00.000Z","stockId":636,"sp":12.31},{"date":"2024-02-29T16:00:00.000Z","stockId":636,"sp":12.27},{"date":"2024-02-28T16:00:00.000Z","stockId":636,"sp":12},{"date":"2024-02-27T16:00:00.000Z","stockId":636,"sp":11.36},{"date":"2024-02-26T16:00:00.000Z","stockId":636,"sp":12.11},{"date":"2024-02-25T16:00:00.000Z","stockId":636,"sp":11.71},{"date":"2024-02-22T16:00:00.000Z","stockId":636,"sp":11.65},{"date":"2024-02-21T16:00:00.000Z","stockId":636,"sp":11.6},{"date":"2024-02-20T16:00:00.000Z","stockId":636,"sp":11.4},{"date":"2024-02-19T16:00:00.000Z","stockId":636,"sp":11.43},{"date":"2024-02-18T16:00:00.000Z","stockId":636,"sp":11.7},{"date":"2024-02-07T16:00:00.000Z","stockId":636,"sp":12.12},{"date":"2024-02-06T16:00:00.000Z","stockId":636,"sp":11.02},{"date":"2024-02-05T16:00:00.000Z","stockId":636,"sp":10.02},{"date":"2024-02-04T16:00:00.000Z","stockId":636,"sp":9.11},{"date":"2024-02-01T16:00:00.000Z","stockId":636,"sp":9.65},{"date":"2024-01-31T16:00:00.000Z","stockId":636,"sp":10.28},{"date":"2024-01-30T16:00:00.000Z","stockId":636,"sp":10.33},{"date":"2024-01-29T16:00:00.000Z","stockId":636,"sp":10.8},{"date":"2024-01-28T16:00:00.000Z","stockId":636,"sp":11.19},{"date":"2024-01-25T16:00:00.000Z","stockId":636,"sp":11.56},{"date":"2024-01-24T16:00:00.000Z","stockId":636,"sp":11.66},{"date":"2024-01-23T16:00:00.000Z","stockId":636,"sp":11.29},{"date":"2024-01-22T16:00:00.000Z","stockId":636,"sp":11.29},{"date":"2024-01-21T16:00:00.000Z","stockId":636,"sp":10.94},{"date":"2024-01-18T16:00:00.000Z","stockId":636,"sp":11.78},{"date":"2024-01-17T16:00:00.000Z","stockId":636,"sp":11.84},{"date":"2024-01-16T16:00:00.000Z","stockId":636,"sp":11.85},{"date":"2024-01-15T16:00:00.000Z","stockId":636,"sp":12.35},{"date":"2024-01-14T16:00:00.000Z","stockId":636,"sp":12.39},{"date":"2024-01-11T16:00:00.000Z","stockId":636,"sp":12.48},{"date":"2024-01-10T16:00:00.000Z","stockId":636,"sp":12.59},{"date":"2024-01-09T16:00:00.000Z","stockId":636,"sp":12.31},{"date":"2024-01-08T16:00:00.000Z","stockId":636,"sp":12.42},{"date":"2024-01-07T16:00:00.000Z","stockId":636,"sp":12.41},{"date":"2024-01-04T16:00:00.000Z","stockId":636,"sp":12.9},{"date":"2024-01-03T16:00:00.000Z","stockId":636,"sp":13.22},{"date":"2024-01-02T16:00:00.000Z","stockId":636,"sp":13.61},{"date":"2024-01-01T16:00:00.000Z","stockId":636,"sp":13.75},{"date":"2023-12-28T16:00:00.000Z","stockId":636,"sp":13.66},{"date":"2023-12-27T16:00:00.000Z","stockId":636,"sp":13.43},{"date":"2023-12-26T16:00:00.000Z","stockId":636,"sp":13.17},{"date":"2023-12-25T16:00:00.000Z","stockId":636,"sp":13.07},{"date":"2023-12-24T16:00:00.000Z","stockId":636,"sp":13.47},{"date":"2023-12-21T16:00:00.000Z","stockId":636,"sp":13.44},{"date":"2023-12-20T16:00:00.000Z","stockId":636,"sp":13.61},{"date":"2023-12-19T16:00:00.000Z","stockId":636,"sp":13.81},{"date":"2023-12-18T16:00:00.000Z","stockId":636,"sp":14.02},{"date":"2023-12-17T16:00:00.000Z","stockId":636,"sp":14},{"date":"2023-12-14T16:00:00.000Z","stockId":636,"sp":14.23},{"date":"2023-12-13T16:00:00.000Z","stockId":636,"sp":14.3},{"date":"2023-12-12T16:00:00.000Z","stockId":636,"sp":14.28},{"date":"2023-12-11T16:00:00.000Z","stockId":636,"sp":14.43},{"date":"2023-12-10T16:00:00.000Z","stockId":636,"sp":14.45},{"date":"2023-12-07T16:00:00.000Z","stockId":636,"sp":14.24},{"date":"2023-12-06T16:00:00.000Z","stockId":636,"sp":14.09},{"date":"2023-12-05T16:00:00.000Z","stockId":636,"sp":14.08},{"date":"2023-12-04T16:00:00.000Z","stockId":636,"sp":14.19},{"date":"2023-12-03T16:00:00.000Z","stockId":636,"sp":14.58},{"date":"2023-11-30T16:00:00.000Z","stockId":636,"sp":14.73},{"date":"2023-11-29T16:00:00.000Z","stockId":636,"sp":14.6},{"date":"2023-11-28T16:00:00.000Z","stockId":636,"sp":14.85},{"date":"2023-11-27T16:00:00.000Z","stockId":636,"sp":14.9},{"date":"2023-11-26T16:00:00.000Z","stockId":636,"sp":14.68},{"date":"2023-11-23T16:00:00.000Z","stockId":636,"sp":14.6},{"date":"2023-11-22T16:00:00.000Z","stockId":636,"sp":14.82},{"date":"2023-11-21T16:00:00.000Z","stockId":636,"sp":14.65},{"date":"2023-11-20T16:00:00.000Z","stockId":636,"sp":14.92},{"date":"2023-11-19T16:00:00.000Z","stockId":636,"sp":15.24},{"date":"2023-11-16T16:00:00.000Z","stockId":636,"sp":15.6},{"date":"2023-11-15T16:00:00.000Z","stockId":636,"sp":15.54},{"date":"2023-11-14T16:00:00.000Z","stockId":636,"sp":15.72},{"date":"2023-11-13T16:00:00.000Z","stockId":636,"sp":15.63},{"date":"2023-11-12T16:00:00.000Z","stockId":636,"sp":15.62},{"date":"2023-11-09T16:00:00.000Z","stockId":636,"sp":15.56},{"date":"2023-11-08T16:00:00.000Z","stockId":636,"sp":15.53},{"date":"2023-11-07T16:00:00.000Z","stockId":636,"sp":15.78},{"date":"2023-11-06T16:00:00.000Z","stockId":636,"sp":15.92},{"date":"2023-11-05T16:00:00.000Z","stockId":636,"sp":15.84},{"date":"2023-11-02T16:00:00.000Z","stockId":636,"sp":15.41},{"date":"2023-11-01T16:00:00.000Z","stockId":636,"sp":15.02},{"date":"2023-10-31T16:00:00.000Z","stockId":636,"sp":15.18},{"date":"2023-10-30T16:00:00.000Z","stockId":636,"sp":15.24},{"date":"2023-10-29T16:00:00.000Z","stockId":636,"sp":15.26},{"date":"2023-10-26T16:00:00.000Z","stockId":636,"sp":14.64},{"date":"2023-10-25T16:00:00.000Z","stockId":636,"sp":14.37},{"date":"2023-10-24T16:00:00.000Z","stockId":636,"sp":14.28},{"date":"2023-10-23T16:00:00.000Z","stockId":636,"sp":14.18},{"date":"2023-10-22T16:00:00.000Z","stockId":636,"sp":14.16},{"date":"2023-10-19T16:00:00.000Z","stockId":636,"sp":14.51},{"date":"2023-10-18T16:00:00.000Z","stockId":636,"sp":14.76},{"date":"2023-10-17T16:00:00.000Z","stockId":636,"sp":14.83},{"date":"2023-10-16T16:00:00.000Z","stockId":636,"sp":15.22},{"date":"2023-10-15T16:00:00.000Z","stockId":636,"sp":15.21},{"date":"2023-10-12T16:00:00.000Z","stockId":636,"sp":15.41},{"date":"2023-10-11T16:00:00.000Z","stockId":636,"sp":15.26},{"date":"2023-10-10T16:00:00.000Z","stockId":636,"sp":15.16},{"date":"2023-10-09T16:00:00.000Z","stockId":636,"sp":15.03},{"date":"2023-10-08T16:00:00.000Z","stockId":636,"sp":14.78},{"date":"2023-09-27T16:00:00.000Z","stockId":636,"sp":14.69},{"date":"2023-09-26T16:00:00.000Z","stockId":636,"sp":14.14},{"date":"2023-09-25T16:00:00.000Z","stockId":636,"sp":14.09},{"date":"2023-09-24T16:00:00.000Z","stockId":636,"sp":14.32},{"date":"2023-09-21T16:00:00.000Z","stockId":636,"sp":14.59},{"date":"2023-09-20T16:00:00.000Z","stockId":636,"sp":14.32},{"date":"2023-09-19T16:00:00.000Z","stockId":636,"sp":14.33},{"date":"2023-09-18T16:00:00.000Z","stockId":636,"sp":14.48},{"date":"2023-09-17T16:00:00.000Z","stockId":636,"sp":14.7},{"date":"2023-09-14T16:00:00.000Z","stockId":636,"sp":14.75},{"date":"2023-09-13T16:00:00.000Z","stockId":636,"sp":14.72},{"date":"2023-09-12T16:00:00.000Z","stockId":636,"sp":14.69},{"date":"2023-09-11T16:00:00.000Z","stockId":636,"sp":14.91},{"date":"2023-09-10T16:00:00.000Z","stockId":636,"sp":14.93},{"date":"2023-09-07T16:00:00.000Z","stockId":636,"sp":14.81},{"date":"2023-09-06T16:00:00.000Z","stockId":636,"sp":14.75},{"date":"2023-09-05T16:00:00.000Z","stockId":636,"sp":14.98},{"date":"2023-09-04T16:00:00.000Z","stockId":636,"sp":14.76},{"date":"2023-09-03T16:00:00.000Z","stockId":636,"sp":14.71},{"date":"2023-08-31T16:00:00.000Z","stockId":636,"sp":14.54},{"date":"2023-08-30T16:00:00.000Z","stockId":636,"sp":14.54},{"date":"2023-08-29T16:00:00.000Z","stockId":636,"sp":14.52},{"date":"2023-08-28T16:00:00.000Z","stockId":636,"sp":14.38},{"date":"2023-08-27T16:00:00.000Z","stockId":636,"sp":13.9},{"date":"2023-08-24T16:00:00.000Z","stockId":636,"sp":13.84},{"date":"2023-08-23T16:00:00.000Z","stockId":636,"sp":14.14},{"date":"2023-08-22T16:00:00.000Z","stockId":636,"sp":13.9},{"date":"2023-08-21T16:00:00.000Z","stockId":636,"sp":14.23},{"date":"2023-08-20T16:00:00.000Z","stockId":636,"sp":14.24},{"date":"2023-08-17T16:00:00.000Z","stockId":636,"sp":14.42},{"date":"2023-08-16T16:00:00.000Z","stockId":636,"sp":14.66},{"date":"2023-08-15T16:00:00.000Z","stockId":636,"sp":14.54},{"date":"2023-08-14T16:00:00.000Z","stockId":636,"sp":14.77},{"date":"2023-08-13T16:00:00.000Z","stockId":636,"sp":14.96},{"date":"2023-08-10T16:00:00.000Z","stockId":636,"sp":15.15},{"date":"2023-08-09T16:00:00.000Z","stockId":636,"sp":15.41},{"date":"2023-08-08T16:00:00.000Z","stockId":636,"sp":15.28},{"date":"2023-08-07T16:00:00.000Z","stockId":636,"sp":15.6},{"date":"2023-08-06T16:00:00.000Z","stockId":636,"sp":15.78},{"date":"2023-08-03T16:00:00.000Z","stockId":636,"sp":15.9},{"date":"2023-08-02T16:00:00.000Z","stockId":636,"sp":15.9},{"date":"2023-08-01T16:00:00.000Z","stockId":636,"sp":16.02},{"date":"2023-07-31T16:00:00.000Z","stockId":636,"sp":16.04},{"date":"2023-07-30T16:00:00.000Z","stockId":636,"sp":15.99},{"date":"2023-07-27T16:00:00.000Z","stockId":636,"sp":15.81},{"date":"2023-07-26T16:00:00.000Z","stockId":636,"sp":15.56},{"date":"2023-07-25T16:00:00.000Z","stockId":636,"sp":15.9},{"date":"2023-07-24T16:00:00.000Z","stockId":636,"sp":16.26},{"date":"2023-07-23T16:00:00.000Z","stockId":636,"sp":16.24},{"date":"2023-07-20T16:00:00.000Z","stockId":636,"sp":16.36},{"date":"2023-07-19T16:00:00.000Z","stockId":636,"sp":15.88},{"date":"2023-07-18T16:00:00.000Z","stockId":636,"sp":16.35},{"date":"2023-07-17T16:00:00.000Z","stockId":636,"sp":16.14},{"date":"2023-07-16T16:00:00.000Z","stockId":636,"sp":16.05},{"date":"2023-07-13T16:00:00.000Z","stockId":636,"sp":15.91}],"dateFlag":"day"}